Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-28 |
1.0000 USD |
20,267,539.0000 |
4.8730 USD |
4.7630 USD |
4.9100 USD |
4.8130 USD |
| 2024-09-27 |
1.0000 USD |
29,393,248.0000 |
4.8150 USD |
4.8110 USD |
4.9320 USD |
4.8820 USD |
| 2024-09-26 |
1.0000 USD |
27,235,651.0000 |
4.6660 USD |
4.5970 USD |
4.8820 USD |
4.7570 USD |
| 2024-09-25 |
1.0000 USD |
19,544,336.0000 |
4.6110 USD |
4.5910 USD |
4.7810 USD |
4.7470 USD |
| 2024-09-24 |
1.0000 USD |
20,561,785.0000 |
4.4630 USD |
4.4230 USD |
4.6030 USD |
4.5550 USD |
| 2024-09-23 |
1.0000 USD |
24,649,734.0000 |
4.3060 USD |
4.2490 USD |
4.4510 USD |
4.4500 USD |
| 2024-09-22 |
1.0000 USD |
10,726,805.0000 |
4.4580 USD |
4.3300 USD |
4.4800 USD |
4.3500 USD |
| 2024-09-21 |
1.0000 USD |
16,015,226.0000 |
4.3360 USD |
4.3020 USD |
4.4450 USD |
4.4120 USD |
| 2024-09-20 |
1.0000 USD |
25,972,813.0000 |
4.2350 USD |
4.1770 USD |
4.3850 USD |
4.3230 USD |
| 2024-09-19 |
1.0000 USD |
21,080,438.0000 |
4.1460 USD |
4.1460 USD |
4.3520 USD |
4.3060 USD |
| 2024-09-18 |
1.0000 USD |
20,269,695.0000 |
4.1560 USD |
3.9980 USD |
4.1770 USD |
4.0920 USD |
| 2024-09-17 |
1.0000 USD |
21,338,031.0000 |
4.2170 USD |
4.0940 USD |
4.2910 USD |
4.1620 USD |
| 2024-09-16 |
1.0000 USD |
21,319,192.0000 |
4.4150 USD |
4.1850 USD |
4.4150 USD |
4.2220 USD |
| 2024-09-15 |
1.0000 USD |
19,616,828.0000 |
4.4480 USD |
4.4210 USD |
4.5480 USD |
4.4340 USD |
| 2024-09-14 |
1.0000 USD |
13,875,950.0000 |
4.4240 USD |
4.3090 USD |
4.4410 USD |
4.4260 USD |
| 2024-09-13 |
1.0000 USD |
17,511,480.0000 |
4.2750 USD |
4.2700 USD |
4.4430 USD |
4.4130 USD |
| 2024-09-12 |
1.0000 USD |
18,611,387.0000 |
4.2000 USD |
4.1640 USD |
4.2830 USD |
4.2740 USD |
| 2024-09-11 |
1.0000 USD |
17,832,699.0000 |
4.2400 USD |
4.0860 USD |
4.2450 USD |
4.1740 USD |
| 2024-09-10 |
1.0000 USD |
17,457,640.0000 |
4.2860 USD |
4.1710 USD |
4.2880 USD |
4.2490 USD |
| 2024-09-09 |
1.0000 USD |
17,525,031.0000 |
4.1510 USD |
4.1050 USD |
4.3410 USD |
4.3070 USD |
| 2024-09-08 |
1.0000 USD |
9,956,005.0000 |
4.0780 USD |
4.0590 USD |
4.2000 USD |
4.1490 USD |
| 2024-09-07 |
1.0000 USD |
11,140,146.0000 |
3.9570 USD |
3.9340 USD |
4.1200 USD |
4.0920 USD |
| 2024-09-06 |
1.0000 USD |
17,407,468.0000 |
4.0200 USD |
3.9420 USD |
4.0960 USD |
3.9620 USD |
| 2024-09-05 |
1.0000 USD |
15,321,316.0000 |
4.1030 USD |
3.9730 USD |
4.1060 USD |
4.0250 USD |
| 2024-09-04 |
1.0000 USD |
19,986,768.0000 |
4.0910 USD |
3.8720 USD |
4.1830 USD |
4.1370 USD |
| 2024-09-03 |
1.0000 USD |
13,982,806.0000 |
4.2090 USD |
4.1070 USD |
4.2760 USD |
4.1360 USD |
| 2024-09-02 |
1.0000 USD |
17,593,851.0000 |
4.0990 USD |
4.0680 USD |
4.2190 USD |
4.2120 USD |
| 2024-09-01 |
1.0000 USD |
12,939,120.0000 |
4.2620 USD |
4.1220 USD |
4.2620 USD |
4.2030 USD |
| 2024-08-31 |
1.0000 USD |
11,119,602.0000 |
4.2830 USD |
4.2150 USD |
4.3090 USD |
4.2520 USD |
| 2024-08-30 |
1.0000 USD |
18,882,300.0000 |
4.2460 USD |
4.1010 USD |
4.3360 USD |
4.2420 USD |
| 2024-08-29 |
1.0000 USD |
17,238,034.0000 |
4.2640 USD |
4.1920 USD |
4.4050 USD |
4.2390 USD |
| 2024-08-28 |
1.0000 USD |
21,079,234.0000 |
4.3810 USD |
4.1680 USD |
4.4510 USD |
4.2620 USD |
| 2024-08-27 |
1.0000 USD |
21,158,409.0000 |
4.5830 USD |
4.3390 USD |
4.6700 USD |
4.3870 USD |
| 2024-08-26 |
1.0000 USD |
19,047,407.0000 |
4.8190 USD |
4.5590 USD |
4.8610 USD |
4.5820 USD |
| 2024-08-25 |
1.0000 USD |
17,590,178.0000 |
4.9810 USD |
4.7640 USD |
4.9890 USD |
4.8630 USD |
| 2024-08-24 |
1.0000 USD |
17,789,441.0000 |
4.8940 USD |
4.8490 USD |
5.0880 USD |
4.9540 USD |
| 2024-08-23 |
1.0000 USD |
15,613,851.0000 |
4.7050 USD |
4.6830 USD |
4.8900 USD |
4.8870 USD |
| 2024-08-22 |
1.0000 USD |
18,136,542.0000 |
4.6670 USD |
4.5880 USD |
4.6980 USD |
4.6510 USD |
| 2024-08-21 |
1.0000 USD |
15,298,342.0000 |
4.5330 USD |
4.4940 USD |
4.6470 USD |
4.6430 USD |
| 2024-08-20 |
1.0000 USD |
15,123,192.0000 |
4.4620 USD |
4.4510 USD |
4.6070 USD |
4.5060 USD |
| 2024-08-19 |
1.0000 USD |
16,702,590.0000 |
4.4080 USD |
4.3630 USD |
4.5220 USD |
4.4650 USD |
| 2024-08-18 |
1.0000 USD |
12,628,526.0000 |
4.3560 USD |
4.3450 USD |
4.5200 USD |
4.4810 USD |
| 2024-08-17 |
1.0000 USD |
9,026,171.0000 |
4.2680 USD |
4.2520 USD |
4.3560 USD |
4.3500 USD |
| 2024-08-16 |
1.0000 USD |
18,828,633.0000 |
4.3020 USD |
4.2290 USD |
4.3770 USD |
4.3350 USD |
| 2024-08-15 |
1.0000 USD |
17,224,506.0000 |
4.3830 USD |
4.2780 USD |
4.5140 USD |
4.3020 USD |
| 2024-08-14 |
1.0000 USD |
20,548,842.0000 |
4.5250 USD |
4.3490 USD |
4.5560 USD |
4.3940 USD |
| 2024-08-13 |
1.0000 USD |
21,906,806.0000 |
4.5750 USD |
4.4060 USD |
4.6110 USD |
4.5270 USD |
| 2024-08-12 |
1.0000 USD |
28,097,771.0000 |
4.4940 USD |
4.4530 USD |
4.6770 USD |
4.5770 USD |
| 2024-08-11 |
1.0000 USD |
13,748,274.0000 |
4.7540 USD |
4.6100 USD |
4.8160 USD |
4.6470 USD |
| 2024-08-10 |
1.0000 USD |
15,134,288.0000 |
4.7990 USD |
4.7130 USD |
4.8280 USD |
4.7640 USD |